TransDigm Group INC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-27	604.92	612.04	601.81	602.46	498.25	163,300
2021-04-26	596.70	605.14	596.23	603.95	499.48	186,700
2021-04-23	593.52	598.00	585.48	595.33	492.35	314,900
2021-04-22	598.00	605.17	593.69	593.79	491.08	152,000
2021-04-21	595.00	598.58	591.79	596.19	493.06	275,200
2021-04-20	601.42	601.42	583.73	595.75	492.70	322,800
2021-04-19	612.65	615.31	601.74	606.00	501.18	239,800
2021-04-16	626.64	629.40	613.06	617.49	510.68	391,500
2021-04-15	629.85	629.85	619.11	623.79	515.89	270,100
2021-04-14	621.27	633.04	615.76	628.92	520.13	218,100
2021-04-13	618.99	625.57	613.34	618.33	511.37	259,800
2021-04-12	613.45	623.65	611.00	623.64	515.77	171,100
2021-04-09	614.43	615.56	607.60	615.24	508.82	139,600
2021-04-08	603.44	616.89	600.69	616.10	509.53	157,800
2021-04-07	613.07	613.07	601.18	606.45	501.55	148,200
2021-04-06	597.89	619.05	597.89	614.38	508.11	216,600
2021-04-05	609.16	615.75	600.06	603.77	499.33	280,900
2021-04-01	590.36	605.30	588.38	603.71	499.28	302,300
2021-03-31	590.75	594.78	583.01	587.92	486.22	406,400
2021-03-30	580.51	587.05	576.67	584.63	483.50	169,900
2021-03-29	586.47	592.70	575.36	579.18	479.00	220,700
2021-03-26	590.63	590.63	575.48	586.44	485.00	276,400
2021-03-25	590.31	590.35	575.78	586.22	484.82	292,700
2021-03-24	585.95	602.60	585.95	592.82	490.28	246,500
2021-03-23	591.02	594.86	580.01	582.95	482.11	206,800
2021-03-22	601.53	602.10	590.76	597.36	494.03	156,700
2021-03-19	594.02	608.77	587.86	601.52	497.47	311,400
2021-03-18	608.13	613.66	595.81	597.61	494.24	174,400
2021-03-17	609.16	615.59	604.35	610.45	504.86	182,900
2021-03-16	616.63	616.63	602.47	606.78	501.82	206,600
2021-03-15	621.05	626.00	612.38	617.46	510.65	226,000
2021-03-12	600.01	620.02	600.01	619.89	512.66	283,600
2021-03-11	597.68	606.28	594.95	597.29	493.97	234,000
2021-03-10	591.44	603.90	585.20	599.37	495.69	139,000
2021-03-09	610.19	610.20	589.47	589.48	487.51	325,400
2021-03-08	602.29	611.83	596.58	606.30	501.42	277,500
2021-03-05	578.61	598.17	562.75	596.93	493.68	424,400
2021-03-04	587.23	592.70	564.46	572.27	473.28	365,500
2021-03-03	594.91	604.15	589.49	590.11	488.04	208,400
2021-03-02	596.39	600.98	591.83	596.75	493.53	193,000
2021-03-01	588.06	604.45	588.06	596.87	493.63	190,500
2021-02-26	582.37	583.30	571.70	576.67	476.92	214,000
2021-02-25	605.86	605.86	573.96	576.65	476.90	322,600
2021-02-24	606.23	625.05	605.05	609.15	503.78	325,900
2021-02-23	592.46	606.67	581.97	604.30	499.77	310,100
2021-02-22	595.39	599.78	589.02	590.13	488.05	260,300
2021-02-19	579.36	600.71	578.77	600.50	496.63	255,000
2021-02-18	564.00	578.81	561.63	576.54	476.81	215,300
2021-02-17	569.38	574.56	563.83	570.37	471.71	183,500
2021-02-16	578.91	581.30	570.61	572.55	473.51	230,400
2021-02-12	571.43	585.27	568.88	576.49	476.77	256,900
2021-02-11	578.06	586.32	572.91	575.02	475.56	290,000
2021-02-10	593.74	597.64	572.76	579.72	479.44	336,800
2021-02-09	597.90	611.55	586.48	596.64	493.44	286,000
2021-02-08	606.87	610.00	597.06	600.17	496.36	357,500
2021-02-05	616.82	617.45	601.74	605.00	500.35	294,900
2021-02-04	603.54	610.60	600.06	610.00	504.48	350,200
2021-02-03	585.75	601.06	585.75	599.31	495.64	422,800
2021-02-02	579.45	595.77	577.13	589.40	487.45	417,900
2021-02-01	559.46	573.09	555.50	570.31	471.66	347,700

← NewerPage 24 of 79 · 4,733 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-02	90.0000 USD
2024-10-04	75.0000 USD
2023-11-17	35.0000 USD
2022-08-18	18.5000 USD
2019-12-27	32.5000 USD
2019-08-15	30.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.